Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 22.24 | 22.32 | 20.43 | 20.48 | 5,636,854 | -0.71(-3.36%) |
Jul 30, 2019 | 21.18 | 21.26 | 20.90 | 21.20 | 1,677,844 | +0.03(+0.12%) |
Jul 29, 2019 | 21.55 | 21.55 | 20.79 | 21.17 | 910,636 | -0.27(-1.24%) |
Jul 26, 2019 | 21.43 | 21.61 | 21.23 | 21.44 | 1,495,466 | +0.03(+0.16%) |
Jul 25, 2019 | 21.31 | 21.47 | 20.88 | 21.40 | 1,458,439 | +0.07(+0.32%) |
Jul 24, 2019 | 20.70 | 21.44 | 20.51 | 21.33 | 1,545,984 | +0.72(+3.50%) |
Jul 23, 2019 | 20.36 | 20.65 | 19.99 | 20.61 | 805,515 | +0.21(+1.01%) |
Jul 22, 2019 | 19.97 | 20.53 | 19.07 | 20.41 | 2,069,408 | +0.63(+3.17%) |
Jul 19, 2019 | 20.30 | 20.38 | 19.72 | 19.78 | 1,624,949 | -0.40(-1.96%) |
Jul 18, 2019 | 20.27 | 20.57 | 19.98 | 20.17 | 733,520 | -0.15(-0.76%) |
Jul 17, 2019 | 20.61 | 20.65 | 20.28 | 20.33 | 557,916 | -0.22(-1.09%) |
Jul 16, 2019 | 20.53 | 20.70 | 20.41 | 20.55 | 538,754 | +0.14(+0.67%) |
Jul 15, 2019 | 20.80 | 20.80 | 20.26 | 20.41 | 625,600 | -0.22(-1.08%) |
Jul 12, 2019 | 20.86 | 21.09 | 20.61 | 20.64 | 770,497 | -0.04(-0.21%) |
Jul 11, 2019 | 20.84 | 21.03 | 20.58 | 20.68 | 1,235,578 | -0.17(-0.82%) |
Jul 10, 2019 | 21.17 | 21.38 | 20.62 | 20.85 | 2,549,226 | -0.01(-0.04%) |
Jul 09, 2019 | 19.84 | 21.47 | 19.84 | 20.86 | 4,524,656 | +0.82(+4.07%) |
Jul 08, 2019 | 20.09 | 20.25 | 19.76 | 20.04 | 825,249 | -0.27(-1.35%) |
Jul 05, 2019 | 20.34 | 20.50 | 20.16 | 20.32 | 564,394 | -0.02(-0.08%) |
Jul 03, 2019 | 20.39 | 20.66 | 20.05 | 20.34 | 668,377 | -0.11(-0.55%) |
Jul 02, 2019 | 20.04 | 20.46 | 19.72 | 20.45 | 2,109,698 | +0.44(+2.19%) |
Jul 01, 2019 | 19.72 | 20.04 | 19.42 | 20.01 | 1,116,547 | +0.59(+3.05%) |
Jun 28, 2019 | 19.17 | 19.59 | 19.03 | 19.42 | 776,785 | +0.37(+1.94%) |
Jun 27, 2019 | 18.89 | 19.16 | 18.87 | 19.05 | 467,897 | +0.25(+1.33%) |
Jun 26, 2019 | 18.64 | 18.89 | 18.58 | 18.80 | 368,634 | +0.17(+0.92%) |
Jun 25, 2019 | 18.76 | 18.95 | 18.59 | 18.63 | 331,799 | -0.19(-1.00%) |
Jun 24, 2019 | 19.06 | 19.13 | 18.77 | 18.82 | 441,425 | -0.32(-1.66%) |
Jun 21, 2019 | 19.06 | 19.43 | 19.06 | 19.13 | 655,802 | -0.09(-0.49%) |
Jun 20, 2019 | 19.53 | 19.75 | 19.06 | 19.23 | 1,307,422 | -0.15(-0.75%) |
Jun 19, 2019 | 19.04 | 19.41 | 19.02 | 19.37 | 695,303 | +0.40(+2.08%) |
Jun 18, 2019 | 19.09 | 19.31 | 18.88 | 18.98 | 883,593 | -0.07(-0.36%) |
Jun 17, 2019 | 18.70 | 19.07 | 18.65 | 19.05 | 905,641 | +0.34(+1.84%) |
Jun 14, 2019 | 18.71 | 18.89 | 18.64 | 18.70 | 369,005 | -0.08(-0.41%) |
Jun 13, 2019 | 18.64 | 18.82 | 18.61 | 18.78 | 247,540 | +0.26(+1.39%) |
Jun 12, 2019 | 18.34 | 18.54 | 18.17 | 18.52 | 328,199 | +0.03(+0.19%) |
Jun 11, 2019 | 18.49 | 18.76 | 18.37 | 18.49 | 954,418 | +0.16(+0.89%) |
Jun 10, 2019 | 18.43 | 18.66 | 18.17 | 18.33 | 653,418 | -0.17(-0.93%) |
Jun 07, 2019 | 18.03 | 18.54 | 17.70 | 18.50 | 666,747 | +0.52(+2.91%) |
Jun 06, 2019 | 17.80 | 18.01 | 17.78 | 17.97 | 293,752 | +0.15(+0.82%) |
Jun 05, 2019 | 17.68 | 17.91 | 17.36 | 17.83 | 552,110 | +0.27(+1.52%) |
Jun 04, 2019 | 17.18 | 17.61 | 17.03 | 17.56 | 911,727 | +0.56(+3.28%) |
Jun 03, 2019 | 16.76 | 17.14 | 16.75 | 17.00 | 285,931 | +0.09(+0.51%) |
May 31, 2019 | 17.18 | 17.36 | 16.88 | 16.92 | 1,084,076 | -0.51(-2.91%) |
May 30, 2019 | 17.24 | 17.43 | 17.20 | 17.43 | 445,416 | +0.30(+1.76%) |
May 29, 2019 | 17.12 | 17.26 | 17.06 | 17.12 | 503,178 | -0.14(-0.80%) |
May 28, 2019 | 17.38 | 17.55 | 17.25 | 17.26 | 507,670 | -0.16(-0.94%) |
May 24, 2019 | 17.41 | 17.50 | 17.36 | 17.43 | 419,890 | +0.07(+0.40%) |
May 23, 2019 | 17.69 | 17.81 | 17.23 | 17.36 | 1,328,241 | -0.49(-2.74%) |
May 22, 2019 | 17.67 | 17.95 | 17.67 | 17.85 | 904,871 | +0.06(+0.34%) |
May 21, 2019 | 17.77 | 17.95 | 17.41 | 17.79 | 1,293,555 | -0.04(-0.24%) |
May 20, 2019 | 17.87 | 17.98 | 17.62 | 17.83 | 814,029 | -0.15(-0.81%) |
May 17, 2019 | 17.97 | 18.11 | 17.91 | 17.97 | 577,902 | -0.11(-0.62%) |
May 16, 2019 | 17.82 | 18.18 | 17.80 | 18.09 | 496,611 | +0.20(+1.10%) |
May 15, 2019 | 17.52 | 18.04 | 17.41 | 17.89 | 1,121,253 | +0.32(+1.81%) |
May 14, 2019 | 17.42 | 17.61 | 17.42 | 17.57 | 295,151 | +0.32(+1.84%) |
May 13, 2019 | 17.36 | 17.56 | 17.19 | 17.25 | 1,218,614 | -0.46(-2.57%) |
May 10, 2019 | 17.61 | 17.79 | 17.50 | 17.71 | 472,289 | -0.12(-0.67%) |
May 09, 2019 | 17.64 | 17.97 | 17.61 | 17.83 | 691,304 | -0.18(-1.00%) |
May 08, 2019 | 17.79 | 18.14 | 17.79 | 18.01 | 858,121 | +0.09(+0.53%) |
May 07, 2019 | 17.56 | 17.99 | 17.52 | 17.91 | 1,492,052 | +0.10(+0.58%) |
May 06, 2019 | 17.64 | 17.85 | 17.43 | 17.81 | 1,421,445 | -0.22(-1.24%) |
May 03, 2019 | 17.89 | 18.21 | 17.82 | 18.03 | 930,488 | +0.25(+1.40%) |
May 02, 2019 | 17.43 | 17.93 | 16.86 | 17.79 | 1,267,077 | +0.18(+1.02%) |